DAKO-CZ, Nejvyšší kurz, Burza Praha
Poehled kurzu cenných papíru - DAKO-CZ | ||||||||||||||
Datum | Kurz BCPP [Ke] | Zmina BCPP [%] | Objem BCPP [Ke] | Poeet BCPP [ks] | Kurz RMS [Ke] | Zmina RMS [%] | Objem RMS [Ke] | Poeet RMS [ks] |
||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
7.10.1994 | 76.00 | -500.00% | 0 | 0 | ||||||||||
26.6.1996 | 76.00 | -5.00% | 0 | 0 | -3.00% | 0 | 0 | |||||||
1.10.1996 | 76.00 | -5.00% | 1 216 | 16 | -0.39% | 0 | 0 | |||||||
25.10.1996 | 76.00 | 0.00% | 0 | 0 | 0.00 | 0.00% | 0 | 0 | ||||||
24.10.1996 | 76.00 | 0.00% | 0 | 0 | 0.00 | +4.66% | 0 | 0 | ||||||
23.10.1996 | 76.00 | 0.00% | 1 140 | 15 | 0.00 | -6.25% | 0 | 0 | ||||||
22.10.1996 | 76.00 | 0.00% | 0 | 0 | 80.00 | 0.00% | 2 400 | 30 | ||||||
21.10.1996 | 76.00 | -5.00% | 1 216 | 16 | 0.00 | 0.00% | 0 | 0 | ||||||
4.10.1994 | 75.85 | -499.00% | 379 | 5 | ||||||||||
23.9.1996 | 75.41 | 0.00% | 0 | 0 | -0.96% | 0 | 0 | |||||||
20.9.1996 | 75.41 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
19.9.1996 | 75.41 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
18.9.1996 | 75.41 | 0.00% | 0 | 0 | 79.00 | -2.00% | 553 | 7 | ||||||
17.9.1996 | 75.41 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
16.9.1996 | 75.41 | -4.98% | 1 207 | 16 | 80.00 | -3.00% | 2 841 | 35 | ||||||
15.5.1996 | 75.24 | +4.99% | 3 461 | 46 | 60.50 | -3.00% | 14 451 | 238 | ||||||
20.5.1996 | 75.24 | 0.00% | 0 | 0 | -7.00% | 0 | 0 | |||||||
17.5.1996 | 75.24 | -4.75% | 1 129 | 15 | +17.00% | 0 | 0 | |||||||
25.9.1996 | 75.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
24.9.1996 | 75.00 | -0.54% | 5 400 | 72 | 75.00 | -2.91% | 2 850 | 38 | ||||||
13.10.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.10.1995 | 75.00 | 0.00% | 6 000 | 80 | 0.00% | 0 | 0 | |||||||
11.10.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.10.1995 | 75.00 | +1.94% | 3 375 | 45 | 0.00% | 0 | 0 | |||||||
1.11.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
31.10.1995 | 75.00 | 0.00% | 0 | 0 | +7.00% | 0 | 0 | |||||||
30.10.1995 | 75.00 | 0.00% | 0 | 0 | 71.00 | -2.00% | 1 704 | 24 | ||||||
27.10.1995 | 75.00 | 0.00% | 0 | 0 | 72.50 | -5.00% | 1 160 | 16 | ||||||
26.10.1995 | 75.00 | 0.00% | 14 025 | 187 | 0.00% | 0 | 0 | |||||||
25.10.1995 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.10.1995 | 75.00 | 0.00% | 0 | 0 | ||||||||||
23.10.1995 | 75.00 | -2.59% | 9 000 | 120 | ||||||||||
19.1.1996 | 75.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.1.1996 | 75.00 | 0.00% | 0 | 0 | 66.50 | -5.00% | 998 | 15 | ||||||
17.1.1996 | 75.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
16.1.1996 | 75.00 | 0.00% | 0 | 0 | 70.00 | -1.00% | 12 215 | 177 | ||||||
15.1.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
12.1.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
11.1.1996 | 75.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
10.1.1996 | 75.00 | +1.35% | 1 125 | 15 | +9.00% | 0 | 0 | |||||||
9.3.1995 | 74.87 | -499.00% | 0 | 0 | ||||||||||
28.7.1995 | 74.29 | -5.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.6.1995 | 74.14 | +4.99% | 12 456 | 168 | 70.00 | 0.00% | 2 310 | 33 | ||||||
10.4.1996 | 74.14 | +4.99% | 0 | 0 | +4.00% | 0 | 0 | |||||||
15.4.1996 | 74.10 | -5.00% | 8 596 | 116 | +24.00% | 0 | 0 | |||||||
28.5.1996 | 74.00 | 0.00% | 0 | 0 | -10.00% | 0 | 0 | |||||||
27.5.1996 | 74.00 | +3.78% | 4 514 | 61 | 0.00% | 0 | 0 | |||||||
9.1.1996 | 74.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.1.1996 | 74.00 | 0.00% | 0 | 0 | ||||||||||
15.12.1995 | 74.00 | 0.00% | 0 | 0 | 60.50 | -4.00% | 182 | 3 | ||||||
14.12.1995 | 74.00 | +2.77% | 14 652 | 198 | 64.00 | -2.00% | 2 896 | 46 | ||||||
28.2.1995 | 73.82 | +499.00% | 0 | 0 | ||||||||||
9.10.1995 | 73.57 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
6.10.1995 | 73.57 | -4.99% | 5 297 | 72 | 0.00% | 0 | 0 | |||||||
14.2.1996 | 73.32 | -4.98% | 0 | 0 | 81.50 | +3.00% | 1 847 | 23 | ||||||
6.12.1995 | 73.00 | 0.00% | 0 | 0 | +1.00% | 0 | 0 | |||||||
5.12.1995 | 73.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.12.1995 | 73.00 | +1.38% | 6 424 | 88 | 64.00 | +4.00% | 2 240 | 35 | ||||||
31.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | -9.61% | 0 | 0 | ||||||
30.10.1996 | 73.00 | 0.00% | 0 | 0 | 0.00 | +6.21% | 0 | 0 | ||||||
29.10.1996 | 73.00 | -3.94% | 16 644 | 228 | 75.00 | -4.45% | 15 000 | 200 | ||||||
14.6.1996 | 72.89 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
26.8.1996 | 72.73 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.9.1994 | 72.61 | -499.00% | 0 | 0 | ||||||||||
4.9.1995 | 72.45 | 0.00% | 0 | 0 | 101.00 | -1.00% | 2 402 | 24 | ||||||
1.9.1995 | 72.45 | +5.00% | 1 594 | 22 | 0.00% | 0 | 0 | |||||||
29.9.1994 | 72.42 | +498.00% | 1 086 | 15 | ||||||||||
10.10.1994 | 72.20 | -500.00% | 0 | 0 | ||||||||||
28.6.1996 | 72.20 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
27.6.1996 | 72.20 | -5.00% | 4 476 | 62 | -4.00% | 0 | 0 | |||||||
1.12.1995 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
30.11.1995 | 72.00 | 0.00% | 12 312 | 171 | 0.00% | 0 | 0 | |||||||
29.11.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
28.11.1995 | 72.00 | 0.00% | 0 | 0 | 58.50 | -4.00% | 1 872 | 32 | ||||||
27.11.1995 | 72.00 | 0.00% | 0 | 0 | 61.00 | -9.00% | 549 | 9 | ||||||
24.11.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
23.11.1995 | 72.00 | -7.69% | 16 992 | 236 | 67.00 | -9.00% | 1 474 | 22 | ||||||
17.11.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.11.1995 | 72.00 | -9.09% | 15 048 | 209 | 70.00 | -1.00% | 5 390 | 77 | ||||||
10.11.1995 | 72.00 | 0.00% | 0 | 0 | 72.00 | -4.00% | 360 | 5 | ||||||
9.11.1995 | 72.00 | -6.49% | 5 832 | 81 | 76.00 | +6.00% | 1 874 | 25 | ||||||
13.12.1995 | 72.00 | 0.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
12.12.1995 | 72.00 | 0.00% | 0 | 0 | 61.00 | -5.00% | 2 806 | 46 | ||||||
11.12.1995 | 72.00 | 0.00% | 4 032 | 56 | 0.00% | 0 | 0 | |||||||
8.12.1995 | 72.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
7.12.1995 | 72.00 | -1.36% | 13 464 | 187 | 64.00 | -1.00% | 2 438 | 38 | ||||||
14.5.1996 | 71.66 | +4.99% | 0 | 0 | +2.00% | 0 | 0 | |||||||
21.5.1996 | 71.48 | -4.99% | 0 | 0 | 68.00 | 0.00% | 2 176 | 32 | ||||||
24.5.1996 | 71.30 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
23.5.1996 | 71.30 | +4.99% | 20 321 | 285 | 68.00 | -5.00% | 9 273 | 143 | ||||||
10.3.1995 | 71.13 | -499.00% | 0 | 0 | ||||||||||
27.6.1995 | 70.61 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.4.1996 | 70.61 | +4.99% | 0 | 0 | 62.50 | -2.00% | 375 | 6 | ||||||
31.7.1995 | 70.58 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1996 | 70.40 | -4.99% | 0 | 0 | 70.80 | -14.00% | 1 416 | 20 | ||||||
27.2.1995 | 70.31 | +498.00% | 0 | 0 | ||||||||||
29.5.1996 | 70.30 | -5.00% | 0 | 0 | 59.50 | -7.00% | 893 | 15 | ||||||
5.11.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
4.11.1996 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
1.11.1996 | 70.00 | -4.10% | 90 300 | 1 290 | 65.00 | -9.72% | 15 601 | 240 | ||||||
19.11.1996 | 70.00 | +2.56% | 2 100 | 30 | 63.00 | -3.07% | 2 016 | 32 | ||||||
17.4.1997 | 70.00 | +1.05% | 70 | 1 | +2.26% | 0 | ||||||||
28.8.1995 | 70.00 | +1.44% | 2 800 | 40 | 97.40 | -4.00% | 1 266 | 13 | ||||||
23.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
22.8.1995 | 70.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
21.8.1995 | 70.00 | +2.94% | 2 800 | 40 | 0.00% | 0 | 0 | |||||||
21.4.1997 | 69.82 | +4.99% | 0 | 0 | 62.00 | -5.48% | 248 | 4 | ||||||
15.2.1996 | 69.66 | -4.99% | 0 | 0 | +6.00% | 0 | 0 | |||||||
13.6.1996 | 69.42 | +4.99% | 0 | 0 | -7.00% | 0 | 0 | |||||||
23.8.1996 | 69.27 | +4.98% | 0 | 0 | 0.00% | 0 | 0 | |||||||
16.4.1997 | 69.27 | +4.98% | 277 | 4 | 61.50 | +6.67% | 1 968 | 32 | ||||||
2.5.1997 | 69.00 | 0.00% | 0 | 0 | 60.00 | +3.44% | 1 860 | 31 | ||||||
30.4.1997 | 69.00 | 0.00% | 0 | 0 | -3.33% | 0 | ||||||||
29.4.1997 | 69.00 | 0.00% | 0 | 0 | 60.00 | +2.56% | 3 300 | 55 | ||||||
28.4.1997 | 69.00 | 0.00% | 0 | 0 | 60.00 | +4.00% | 527 | 9 | ||||||
25.4.1997 | 69.00 | 0.00% | 0 | 0 | 60.00 | +2.08% | 1 800 | 32 | ||||||
24.4.1997 | 69.00 | 0.00% | 0 | 0 | 55.10 | -9.74% | 331 | 6 | ||||||
23.4.1997 | 69.00 | 0.00% | 0 | 0 | -5.05% | 0 | ||||||||
22.4.1997 | 69.00 | -1.17% | 690 | 10 | +3.70% | 0 | ||||||||
25.8.1995 | 69.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
24.8.1995 | 69.00 | -1.42% | 207 | 3 | 0.00% | 0 | 0 | |||||||
31.8.1995 | 69.00 | 0.00% | 0 | 0 | +3.00% | 0 | 0 | |||||||
30.8.1995 | 69.00 | 0.00% | 2 277 | 33 | 98.00 | +6.00% | 2 646 | 27 | ||||||
29.8.1995 | 69.00 | -1.42% | 2 208 | 32 | -5.00% | 0 | 0 | |||||||
28.9.1994 | 68.98 | -499.00% | 0 | 0 | ||||||||||
11.10.1994 | 68.59 | -500.00% | 0 | 0 | ||||||||||
1.7.1996 | 68.59 | -5.00% | 0 | 0 | 62.00 | 0.00% | 992 | 16 | ||||||
13.5.1996 | 68.25 | +5.00% | 0 | 0 | +5.00% | 0 | 0 | |||||||
18.11.1996 | 68.25 | +5.00% | 0 | 0 | 65.00 | 0.00% | 975 | 15 | ||||||
18.8.1995 | 68.00 | +1.49% | 2 108 | 31 | 0.00% | 0 | 0 | |||||||
22.5.1996 | 67.91 | -4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
13.3.1995 | 67.58 | -499.00% | 0 | 0 | ||||||||||
26.6.1995 | 67.25 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
5.4.1996 | 67.25 | +4.99% | 4 371 | 65 | 0.00% | 0 | 0 | |||||||
12.3.1996 | 67.25 | +4.99% | 1 345 | 20 | 62.00 | 0.00% | 1 240 | 20 | ||||||
1.8.1995 | 67.06 | -4.98% | 0 | 0 | 77.00 | -1.00% | 1 232 | 16 | ||||||
17.8.1995 | 67.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
16.8.1995 | 67.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
15.8.1995 | 67.00 | 0.00% | 0 | 0 | +10.00% | 0 | 0 | |||||||
14.8.1995 | 67.00 | +1.51% | 603 | 9 | 76.50 | -9.00% | 2 295 | 30 | ||||||
17.4.1996 | 67.00 | -4.82% | 9 246 | 138 | -5.00% | 0 | 0 | |||||||
7.11.1996 | 67.00 | 0.00% | 3 484 | 52 | 61.60 | -4.49% | 4 928 | 80 | ||||||
6.11.1996 | 67.00 | -4.28% | 7 772 | 116 | 64.50 | -0.76% | 1 032 | 16 | ||||||
24.2.1995 | 66.97 | +498.00% | 0 | 0 | ||||||||||
30.5.1996 | 66.79 | -4.99% | 0 | 0 | +5.00% | 0 | 0 | |||||||
20.11.1996 | 66.50 | -5.00% | 998 | 15 | +1.11% | 0 | ||||||||
18.4.1997 | 66.50 | -5.00% | 10 640 | 160 | +4.30% | 0 | ||||||||
16.2.1996 | 66.18 | -4.99% | 0 | 0 | +3.00% | 0 | 0 | |||||||
12.6.1996 | 66.12 | +4.98% | 0 | 0 | +2.00% | 0 | 0 | |||||||
11.8.1995 | 66.00 | +1.53% | 3 300 | 50 | +9.00% | 0 | 0 | |||||||
22.8.1996 | 65.98 | +4.99% | 0 | 0 | 0.00% | 0 | 0 | |||||||
15.4.1997 | 65.98 | +4.99% | 330 | 5 | +2.48% | 0 | ||||||||
1.3.1996 | 65.62 | +4.99% | 1 575 | 24 | 86.40 | 0.00% | 4 925 | 57 | ||||||
5.5.1997 | 65.55 | -5.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.7.1996 | 65.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.7.1996 | 65.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.7.1996 | 65.17 | 0.00% | 0 | 0 | 62.00 | 0.00% | 992 | 16 | ||||||
3.7.1996 | 65.17 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
2.7.1996 | 65.17 | -4.98% | 978 | 15 | 0.00% | 0 | 0 | |||||||
12.10.1994 | 65.17 | -498.00% | 0 | 0 | ||||||||||
10.8.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
9.8.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
8.8.1995 | 65.00 | 0.00% | 0 | 0 | -1.00% | 0 | 0 | |||||||
7.8.1995 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | 0 | |||||||
4.8.1995 | 65.00 | 0.00% | 6 175 | 95 | 0.00% | 0 | 0 | |||||||
3.8.1995 | 65.00 | 0.00% | 0 | 0 | +6.00% | 0 | 0 | |||||||
2.8.1995 | 65.00 | -3.07% | 12 935 | 199 | 73.50 | -5.00% | 2 205 | 30 | ||||||
20.2.1996 | 65.00 | +2.84% | 3 250 | 50 | 0.00% | 0 | 0 | |||||||
14.3.1996 | 65.00 | +1.73% | 14 235 | 219 | 60.00 | 0.00% | 8 460 | 141 | ||||||
19.4.1996 | 65.00 | 0.00% | 0 | 0 | +2.00% | 0 | 0 | |||||||
18.4.1996 | 65.00 | -2.98% | 2 925 | 45 | -1.00% | 0 | 0 | |||||||
10.5.1996 | 65.00 | 0.00% | 6 500 | 100 | 58.50 | -5.00% | 8 775 | 150 | ||||||
9.5.1996 | 65.00 | 0.00% | 14 820 | 228 | +1.00% | 0 | 0 | |||||||
7.5.1996 | 65.00 | +4.83% | 4 225 | 65 | 61.00 | -2.00% | 1 278 | 21 | ||||||
15.11.1996 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
14.11.1996 | 65.00 | 0.00% | 0 | 0 | +3.17% | 0 | ||||||||
13.11.1996 | 65.00 | 0.00% | 0 | 0 | -0.47% | 0 | ||||||||
12.11.1996 | 65.00 | 0.00% | 0 | 0 | +5.67% | 0 | ||||||||
11.11.1996 | 65.00 | 0.00% | 4 030 | 62 | 59.90 | -4.81% | 1 917 | 32 | ||||||
8.11.1996 | 65.00 | -2.98% | 715 | 11 | +2.15% | 0 | ||||||||
30.5.1997 | 65.00 | 0.00% | 0 | 0 | +2.25% | 0 | ||||||||
29.5.1997 | 65.00 | 0.00% | 0 | 0 | 60.00 | -0.16% | 9 540 | 159 | ||||||
28.5.1997 | 65.00 | 0.00% | 0 | 0 | +0.16% | 0 | ||||||||
27.5.1997 | 65.00 | 0.00% | 0 | 0 | 60.00 | +6.19% | 960 | 16 | ||||||
26.5.1997 | 65.00 | 0.00% | 13 000 | 200 | 56.50 | -2.41% | 848 | 15 | ||||||
23.5.1997 | 65.00 | 0.00% | 3 965 | 61 | 0.00% | 0 | ||||||||
22.5.1997 | 65.00 | 0.00% | 390 | 6 | 0.00% | 0 | ||||||||
21.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
20.5.1997 | 65.00 | 0.00% | 0 | 0 | +2.26% | 0 | ||||||||
19.5.1997 | 65.00 | 0.00% | 7 085 | 109 | 59.10 | -0.84% | 3 907 | 69 | ||||||
16.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
15.5.1997 | 65.00 | 0.00% | 9 425 | 145 | 0.00% | 0 | ||||||||
14.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
13.5.1997 | 65.00 | 0.00% | 1 430 | 22 | -4.83% | 0 | ||||||||
12.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
9.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
7.5.1997 | 65.00 | 0.00% | 0 | 0 | 0.00% | 0 | ||||||||
6.5.1997 | 65.00 | -0.83% | 4 875 | 75 | 0.00% | 0 | ||||||||
10.11.1994 | 64.85 | +498.00% | 6 485 | 100 | ||||||||||
14.3.1995 | 64.21 | -498.00% | 0 | 0 | ||||||||||
|
Údaje o firmách, DAKO-CZ
Zpravodajství k akcii DAKO-CZ
Okénko BIG EXPERT
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Lukáš Hrma, ČSNF SICAV, a.s.
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
Tomáš Cverna, XTB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €